ＴＳＩホールディングス(3608)の株価時系列情報
ＴＳＩホールディングス(3608)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/10/14 | 1,005 | 1,018 | 989 | 994 | 419,000 |
| 2025/10/10 | 1,020 | 1,032 | 1,014 | 1,025 | 280,100 |
| 2025/10/09 | 1,030 | 1,033 | 1,021 | 1,025 | 252,100 |
| 2025/10/08 | 1,031 | 1,044 | 1,026 | 1,026 | 172,300 |
| 2025/10/07 | 1,024 | 1,042 | 1,020 | 1,031 | 183,700 |
| 2025/10/06 | 1,033 | 1,036 | 1,019 | 1,023 | 242,600 |
| 2025/10/03 | 1,013 | 1,017 | 1,004 | 1,009 | 167,300 |
| 2025/10/02 | 1,024 | 1,025 | 1,000 | 1,002 | 222,200 |
| 2025/10/01 | 1,056 | 1,056 | 1,015 | 1,023 | 326,500 |
| 2025/09/30 | 1,071 | 1,071 | 1,057 | 1,057 | 186,000 |
| 2025/09/29 | 1,090 | 1,090 | 1,070 | 1,072 | 165,800 |
| 2025/09/26 | 1,080 | 1,095 | 1,075 | 1,090 | 290,100 |
| 2025/09/25 | 1,086 | 1,092 | 1,082 | 1,088 | 153,500 |
| 2025/09/24 | 1,080 | 1,086 | 1,074 | 1,086 | 162,800 |
| 2025/09/22 | 1,075 | 1,084 | 1,074 | 1,083 | 134,600 |
| 2025/09/19 | 1,088 | 1,092 | 1,067 | 1,076 | 604,300 |
| 2025/09/18 | 1,098 | 1,102 | 1,087 | 1,087 | 221,500 |
| 2025/09/17 | 1,125 | 1,125 | 1,092 | 1,092 | 177,800 |
| 2025/09/16 | 1,120 | 1,129 | 1,108 | 1,125 | 211,200 |
| 2025/09/12 | 1,135 | 1,145 | 1,127 | 1,129 | 215,300 |
| 2025/09/11 | 1,121 | 1,126 | 1,111 | 1,123 | 241,300 |
| 2025/09/10 | 1,123 | 1,129 | 1,116 | 1,128 | 197,900 |
| 2025/09/09 | 1,149 | 1,150 | 1,116 | 1,123 | 250,600 |
| 2025/09/08 | 1,120 | 1,145 | 1,113 | 1,144 | 257,200 |
| 2025/09/05 | 1,111 | 1,118 | 1,104 | 1,118 | 186,700 |
| 2025/09/04 | 1,100 | 1,109 | 1,092 | 1,104 | 237,100 |
| 2025/09/03 | 1,081 | 1,099 | 1,080 | 1,099 | 250,900 |
| 2025/09/02 | 1,085 | 1,095 | 1,079 | 1,086 | 221,600 |
| 2025/09/01 | 1,079 | 1,087 | 1,068 | 1,087 | 246,500 |
| 2025/08/29 | 1,086 | 1,091 | 1,078 | 1,080 | 245,000 |
| 2025/08/28 | 1,077 | 1,092 | 1,072 | 1,092 | 325,700 |
| 2025/08/27 | 1,068 | 1,083 | 1,060 | 1,075 | 493,900 |
| 2025/08/26 | 1,065 | 1,082 | 1,060 | 1,072 | 327,500 |
| 2025/08/25 | 1,103 | 1,103 | 1,072 | 1,074 | 392,600 |
| 2025/08/22 | 1,119 | 1,123 | 1,102 | 1,103 | 274,200 |
| 2025/08/21 | 1,114 | 1,131 | 1,106 | 1,119 | 327,400 |
| 2025/08/20 | 1,111 | 1,130 | 1,102 | 1,122 | 260,900 |
| 2025/08/19 | 1,093 | 1,113 | 1,090 | 1,107 | 416,100 |
| 2025/08/18 | 1,077 | 1,088 | 1,063 | 1,085 | 444,900 |
| 2025/08/15 | 1,138 | 1,141 | 1,086 | 1,087 | 467,200 |
| 2025/08/14 | 1,132 | 1,144 | 1,127 | 1,143 | 315,000 |
| 2025/08/13 | 1,110 | 1,136 | 1,108 | 1,134 | 488,400 |
| 2025/08/12 | 1,093 | 1,115 | 1,085 | 1,108 | 485,500 |
| 2025/08/08 | 1,069 | 1,093 | 1,067 | 1,077 | 311,300 |
| 2025/08/07 | 1,058 | 1,070 | 1,054 | 1,066 | 234,200 |
| 2025/08/06 | 1,045 | 1,064 | 1,043 | 1,064 | 306,700 |
| 2025/08/05 | 1,047 | 1,051 | 1,035 | 1,042 | 370,500 |
| 2025/08/04 | 1,050 | 1,058 | 1,032 | 1,047 | 371,900 |
| 2025/08/01 | 1,055 | 1,082 | 1,051 | 1,066 | 443,000 |
| 2025/07/31 | 1,049 | 1,059 | 1,043 | 1,059 | 289,300 |
| 2025/07/30 | 1,041 | 1,053 | 1,032 | 1,050 | 254,700 |
| 2025/07/29 | 1,056 | 1,056 | 1,019 | 1,045 | 577,800 |
| 2025/07/28 | 1,051 | 1,070 | 1,036 | 1,059 | 624,100 |
| 2025/07/25 | 1,071 | 1,078 | 1,038 | 1,048 | 901,000 |
| 2025/07/24 | 1,155 | 1,188 | 1,094 | 1,094 | 1,333,200 |
| 2025/07/23 | 1,124 | 1,137 | 1,114 | 1,125 | 272,200 |
| 2025/07/22 | 1,137 | 1,139 | 1,107 | 1,109 | 377,300 |
| 2025/07/18 | 1,155 | 1,165 | 1,135 | 1,135 | 339,700 |
| 2025/07/17 | 1,150 | 1,176 | 1,142 | 1,149 | 366,900 |
| 2025/07/16 | 1,200 | 1,200 | 1,149 | 1,159 | 620,300 |
| 2025/07/15 | 1,246 | 1,270 | 1,205 | 1,212 | 1,349,400 |
| 2025/07/14 | 1,119 | 1,136 | 1,113 | 1,115 | 199,700 |
| 2025/07/11 | 1,140 | 1,142 | 1,128 | 1,134 | 124,400 |
| 2025/07/10 | 1,146 | 1,146 | 1,131 | 1,132 | 205,000 |
| 2025/07/09 | 1,145 | 1,147 | 1,138 | 1,145 | 148,500 |
| 2025/07/08 | 1,124 | 1,141 | 1,117 | 1,141 | 210,900 |
| 2025/07/07 | 1,133 | 1,140 | 1,127 | 1,127 | 161,200 |
| 2025/07/04 | 1,128 | 1,143 | 1,126 | 1,134 | 135,100 |
| 2025/07/03 | 1,117 | 1,134 | 1,101 | 1,134 | 230,300 |
| 2025/07/02 | 1,121 | 1,142 | 1,113 | 1,133 | 253,300 |
| 2025/07/01 | 1,140 | 1,145 | 1,120 | 1,124 | 193,200 |
| 2025/06/30 | 1,144 | 1,152 | 1,137 | 1,138 | 250,900 |
| 2025/06/27 | 1,137 | 1,140 | 1,125 | 1,136 | 251,500 |
| 2025/06/26 | 1,139 | 1,149 | 1,126 | 1,134 | 312,400 |
| 2025/06/25 | 1,118 | 1,133 | 1,113 | 1,121 | 240,200 |
| 2025/06/24 | 1,115 | 1,116 | 1,095 | 1,114 | 255,600 |
| 2025/06/23 | 1,100 | 1,117 | 1,085 | 1,115 | 265,800 |
| 2025/06/20 | 1,110 | 1,143 | 1,106 | 1,113 | 528,900 |
| 2025/06/19 | 1,110 | 1,112 | 1,083 | 1,103 | 195,500 |
| 2025/06/18 | 1,119 | 1,125 | 1,106 | 1,110 | 240,800 |
| 2025/06/17 | 1,099 | 1,105 | 1,089 | 1,105 | 154,300 |
| 2025/06/16 | 1,092 | 1,098 | 1,082 | 1,094 | 171,600 |
| 2025/06/13 | 1,097 | 1,098 | 1,081 | 1,087 | 160,000 |
| 2025/06/12 | 1,111 | 1,118 | 1,088 | 1,097 | 188,800 |
| 2025/06/11 | 1,086 | 1,099 | 1,081 | 1,096 | 165,800 |
| 2025/06/10 | 1,065 | 1,098 | 1,065 | 1,080 | 268,600 |
| 2025/06/09 | 1,062 | 1,066 | 1,047 | 1,065 | 208,200 |
| 2025/06/06 | 1,046 | 1,058 | 1,044 | 1,050 | 225,700 |
| 2025/06/05 | 1,055 | 1,056 | 1,026 | 1,031 | 194,200 |
| 2025/06/04 | 1,061 | 1,078 | 1,057 | 1,060 | 162,900 |
| 2025/06/03 | 1,083 | 1,092 | 1,040 | 1,063 | 630,200 |
| 2025/06/02 | 1,096 | 1,102 | 1,064 | 1,076 | 302,200 |
| 2025/05/30 | 1,117 | 1,128 | 1,094 | 1,096 | 301,500 |
| 2025/05/29 | 1,160 | 1,172 | 1,118 | 1,123 | 605,200 |
| 2025/05/28 | 1,096 | 1,151 | 1,082 | 1,142 | 987,800 |
| 2025/05/27 | 1,046 | 1,053 | 1,040 | 1,041 | 151,800 |
| 2025/05/26 | 1,062 | 1,064 | 1,038 | 1,044 | 281,600 |
| 2025/05/23 | 1,062 | 1,080 | 1,050 | 1,071 | 462,000 |
| 2025/05/22 | 1,035 | 1,070 | 1,035 | 1,054 | 656,700 |
| 2025/05/21 | 1,066 | 1,067 | 1,039 | 1,043 | 191,600 |
| 2025/05/20 | 1,072 | 1,078 | 1,047 | 1,051 | 287,600 |
| 2025/05/19 | 1,022 | 1,076 | 1,016 | 1,076 | 334,200 |
| 2025/05/16 | 1,040 | 1,040 | 1,014 | 1,035 | 245,300 |
| 2025/05/15 | 1,034 | 1,038 | 1,019 | 1,037 | 265,000 |
| 2025/05/14 | 1,049 | 1,056 | 1,036 | 1,052 | 229,000 |
| 2025/05/13 | 1,070 | 1,079 | 1,046 | 1,055 | 477,000 |
| 2025/05/12 | 1,107 | 1,111 | 1,063 | 1,070 | 427,800 |
| 2025/05/09 | 1,104 | 1,112 | 1,076 | 1,111 | 174,700 |
| 2025/05/08 | 1,100 | 1,106 | 1,078 | 1,090 | 193,900 |
| 2025/05/07 | 1,091 | 1,098 | 1,072 | 1,094 | 154,000 |
| 2025/05/02 | 1,073 | 1,093 | 1,067 | 1,089 | 211,000 |
| 2025/05/01 | 1,065 | 1,096 | 1,065 | 1,073 | 264,900 |
| 2025/04/30 | 1,075 | 1,078 | 1,059 | 1,071 | 174,700 |
| 2025/04/28 | 1,093 | 1,096 | 1,053 | 1,062 | 329,800 |
| 2025/04/25 | 1,068 | 1,140 | 1,068 | 1,104 | 517,900 |
| 2025/04/24 | 1,075 | 1,097 | 1,059 | 1,065 | 353,300 |
| 2025/04/23 | 1,041 | 1,051 | 1,035 | 1,048 | 222,500 |
| 2025/04/22 | 1,024 | 1,041 | 1,021 | 1,034 | 181,100 |
| 2025/04/21 | 1,050 | 1,054 | 1,018 | 1,022 | 244,300 |
| 2025/04/18 | 1,011 | 1,058 | 1,011 | 1,053 | 334,800 |
| 2025/04/17 | 970 | 1,008 | 968 | 1,008 | 409,400 |
| 2025/04/16 | 966 | 977 | 952 | 961 | 365,500 |
| 2025/04/15 | 982 | 989 | 966 | 972 | 448,000 |
| 2025/04/14 | 947 | 1,023 | 947 | 983 | 971,500 |
| 2025/04/11 | 1,100 | 1,104 | 1,072 | 1,097 | 567,000 |
| 2025/04/10 | 1,110 | 1,123 | 1,087 | 1,107 | 428,500 |
| 2025/04/09 | 1,045 | 1,050 | 1,022 | 1,039 | 282,900 |
| 2025/04/08 | 1,043 | 1,078 | 1,043 | 1,066 | 362,600 |
| 2025/04/07 | 980 | 1,039 | 970 | 1,014 | 519,200 |
| 2025/04/04 | 1,055 | 1,076 | 1,035 | 1,053 | 367,300 |
| 2025/04/03 | 1,059 | 1,085 | 1,058 | 1,080 | 325,300 |
| 2025/04/02 | 1,113 | 1,113 | 1,080 | 1,101 | 292,600 |
| 2025/04/01 | 1,121 | 1,127 | 1,098 | 1,102 | 227,500 |
| 2025/03/31 | 1,118 | 1,124 | 1,102 | 1,110 | 275,300 |
| 2025/03/28 | 1,150 | 1,157 | 1,127 | 1,136 | 287,800 |
| 2025/03/27 | 1,150 | 1,159 | 1,138 | 1,146 | 397,400 |
| 2025/03/26 | 1,160 | 1,169 | 1,151 | 1,157 | 239,700 |
| 2025/03/25 | 1,162 | 1,175 | 1,152 | 1,155 | 211,800 |
| 2025/03/24 | 1,170 | 1,178 | 1,156 | 1,157 | 268,000 |
| 2025/03/21 | 1,152 | 1,168 | 1,148 | 1,148 | 262,700 |
| 2025/03/19 | 1,155 | 1,164 | 1,150 | 1,152 | 265,200 |
| 2025/03/18 | 1,138 | 1,154 | 1,128 | 1,142 | 300,300 |
| 2025/03/17 | 1,150 | 1,152 | 1,103 | 1,121 | 586,600 |
| 2025/03/14 | 1,152 | 1,164 | 1,147 | 1,164 | 295,800 |
| 2025/03/13 | 1,162 | 1,162 | 1,138 | 1,152 | 287,500 |
| 2025/03/12 | 1,133 | 1,162 | 1,128 | 1,154 | 290,800 |
| 2025/03/11 | 1,127 | 1,149 | 1,105 | 1,146 | 372,000 |
| 2025/03/10 | 1,162 | 1,162 | 1,131 | 1,139 | 373,300 |
| 2025/03/07 | 1,158 | 1,172 | 1,143 | 1,167 | 474,900 |
| 2025/03/06 | 1,221 | 1,221 | 1,155 | 1,157 | 599,700 |
| 2025/03/05 | 1,224 | 1,231 | 1,209 | 1,222 | 417,400 |
| 2025/03/04 | 1,225 | 1,234 | 1,202 | 1,224 | 514,600 |
| 2025/03/03 | 1,211 | 1,226 | 1,200 | 1,217 | 567,700 |
| 2025/02/28 | 1,207 | 1,217 | 1,194 | 1,199 | 558,100 |
| 2025/02/27 | 1,181 | 1,215 | 1,165 | 1,197 | 1,279,600 |
| 2025/02/26 | 1,215 | 1,258 | 1,204 | 1,245 | 1,853,000 |
| 2025/02/25 | 1,221 | 1,229 | 1,208 | 1,224 | 931,700 |
| 2025/02/21 | 1,220 | 1,239 | 1,220 | 1,228 | 664,400 |
| 2025/02/20 | 1,250 | 1,258 | 1,227 | 1,235 | 716,700 |
| 2025/02/19 | 1,265 | 1,277 | 1,253 | 1,262 | 378,600 |
| 2025/02/18 | 1,288 | 1,288 | 1,253 | 1,265 | 450,500 |
| 2025/02/17 | 1,299 | 1,322 | 1,287 | 1,288 | 568,700 |
| 2025/02/14 | 1,277 | 1,295 | 1,276 | 1,280 | 415,800 |
| 2025/02/13 | 1,273 | 1,290 | 1,263 | 1,288 | 382,100 |
| 2025/02/12 | 1,258 | 1,276 | 1,253 | 1,258 | 527,200 |
| 2025/02/10 | 1,275 | 1,282 | 1,259 | 1,266 | 526,000 |
| 2025/02/07 | 1,290 | 1,311 | 1,288 | 1,293 | 424,600 |
| 2025/02/06 | 1,342 | 1,352 | 1,301 | 1,304 | 636,400 |
| 2025/02/05 | 1,270 | 1,324 | 1,253 | 1,321 | 726,800 |
| 2025/02/04 | 1,341 | 1,343 | 1,275 | 1,279 | 758,100 |
| 2025/02/03 | 1,292 | 1,305 | 1,264 | 1,281 | 730,400 |
| 2025/01/31 | 1,239 | 1,244 | 1,226 | 1,240 | 572,100 |
| 2025/01/30 | 1,231 | 1,254 | 1,228 | 1,242 | 576,000 |
| 2025/01/29 | 1,196 | 1,235 | 1,192 | 1,231 | 503,600 |
| 2025/01/28 | 1,200 | 1,216 | 1,194 | 1,199 | 364,000 |
| 2025/01/27 | 1,220 | 1,237 | 1,203 | 1,210 | 373,700 |
| 2025/01/24 | 1,216 | 1,233 | 1,210 | 1,226 | 542,400 |
| 2025/01/23 | 1,193 | 1,235 | 1,180 | 1,217 | 439,500 |
| 2025/01/22 | 1,227 | 1,240 | 1,218 | 1,237 | 436,400 |
| 2025/01/21 | 1,284 | 1,287 | 1,207 | 1,236 | 876,700 |
| 2025/01/20 | 1,282 | 1,293 | 1,268 | 1,288 | 492,200 |
| 2025/01/17 | 1,270 | 1,294 | 1,234 | 1,282 | 744,800 |
| 2025/01/16 | 1,290 | 1,305 | 1,256 | 1,283 | 1,678,000 |
| 2025/01/15 | 1,306 | 1,306 | 1,306 | 1,306 | 119,200 |
| 2025/01/14 | 1,012 | 1,019 | 993 | 1,006 | 261,600 |
| 2025/01/10 | 1,001 | 1,014 | 994 | 1,004 | 232,800 |
| 2025/01/09 | 1,005 | 1,016 | 997 | 1,001 | 200,000 |
| 2025/01/08 | 1,015 | 1,015 | 998 | 1,001 | 192,600 |
| 2025/01/07 | 1,017 | 1,031 | 1,015 | 1,015 | 187,100 |
| 2025/01/06 | 1,060 | 1,060 | 1,019 | 1,023 | 172,500 |
| 2024/12/30 | 1,058 | 1,069 | 1,055 | 1,056 | 225,700 |
| 2024/12/27 | 1,035 | 1,064 | 1,032 | 1,062 | 209,800 |
| 2024/12/26 | 1,020 | 1,029 | 1,014 | 1,029 | 188,300 |
| 2024/12/25 | 1,036 | 1,036 | 1,018 | 1,031 | 140,600 |
| 2024/12/24 | 1,054 | 1,054 | 1,031 | 1,036 | 133,600 |
| 2024/12/23 | 1,051 | 1,059 | 1,037 | 1,049 | 234,800 |
| 2024/12/20 | 1,078 | 1,096 | 1,062 | 1,062 | 488,100 |
| 2024/12/19 | 1,030 | 1,063 | 1,029 | 1,060 | 212,100 |
| 2024/12/18 | 1,023 | 1,048 | 1,023 | 1,034 | 189,600 |
| 2024/12/17 | 1,040 | 1,040 | 1,020 | 1,020 | 231,500 |